HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
2,195.00
+25.00 (1.15%)
At close: Aug 28, 2025
HNK Machine Tool Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 2,175.00 | 2,290.00 | 2,170.00 | 2,195.00 | - | 1.15% | 29,804 |
Aug 27, 2025 | 2,090.00 | 2,365.00 | 2,090.00 | 2,170.00 | - | 3.83% | 219,321 |
Aug 26, 2025 | 2,100.00 | 2,140.00 | 2,070.00 | 2,090.00 | - | -0.48% | 15,968 |
Aug 25, 2025 | 2,105.00 | 2,150.00 | 2,095.00 | 2,100.00 | - | -0.24% | 5,905 |
Aug 22, 2025 | 2,110.00 | 2,120.00 | 2,085.00 | 2,105.00 | - | -0.94% | 13,672 |
Aug 21, 2025 | 2,080.00 | 2,140.00 | 2,070.00 | 2,125.00 | - | 2.16% | 11,736 |
Aug 20, 2025 | 2,095.00 | 2,095.00 | 2,050.00 | 2,080.00 | - | -1.19% | 18,001 |
Aug 19, 2025 | 2,160.00 | 2,160.00 | 2,080.00 | 2,105.00 | - | -2.55% | 23,076 |
Aug 18, 2025 | 2,245.00 | 2,245.00 | 2,100.00 | 2,160.00 | - | -4.85% | 46,725 |
Aug 14, 2025 | 2,240.00 | 2,315.00 | 2,240.00 | 2,270.00 | - | 1.79% | 23,289 |
Aug 13, 2025 | 2,210.00 | 2,240.00 | 2,210.00 | 2,230.00 | - | 0.90% | 24,523 |
Aug 12, 2025 | 2,180.00 | 2,225.00 | 2,180.00 | 2,210.00 | - | 1.38% | 25,013 |
Aug 11, 2025 | 2,170.00 | 2,450.00 | 2,155.00 | 2,180.00 | - | 0.46% | 203,756 |
Aug 8, 2025 | 2,180.00 | 2,220.00 | 2,165.00 | 2,170.00 | - | -0.46% | 14,779 |
Aug 7, 2025 | 2,180.00 | 2,180.00 | 2,155.00 | 2,180.00 | - | - | 5,614 |
Aug 6, 2025 | 2,160.00 | 2,220.00 | 2,125.00 | 2,180.00 | - | 0.93% | 20,698 |
Aug 5, 2025 | 2,110.00 | 2,215.00 | 2,110.00 | 2,160.00 | - | 2.37% | 20,509 |
Aug 4, 2025 | 2,120.00 | 2,170.00 | 2,085.00 | 2,110.00 | - | -0.47% | 18,296 |
Aug 1, 2025 | 2,230.00 | 2,230.00 | 2,100.00 | 2,120.00 | - | -4.07% | 36,916 |
Jul 31, 2025 | 2,240.00 | 2,240.00 | 2,200.00 | 2,210.00 | - | 0.91% | 4,813 |
Jul 30, 2025 | 2,145.00 | 2,195.00 | 2,120.00 | 2,190.00 | - | 2.10% | 19,150 |
Jul 29, 2025 | 2,180.00 | 2,180.00 | 2,140.00 | 2,145.00 | - | -2.05% | 6,173 |
Jul 28, 2025 | 2,190.00 | 2,195.00 | 2,160.00 | 2,190.00 | - | - | 11,819 |
Jul 25, 2025 | 2,205.00 | 2,210.00 | 2,190.00 | 2,190.00 | - | -0.68% | 9,821 |
Jul 24, 2025 | 2,240.00 | 2,240.00 | 2,200.00 | 2,205.00 | - | - | 7,427 |
Jul 23, 2025 | 2,230.00 | 2,230.00 | 2,205.00 | 2,205.00 | - | -1.12% | 28,878 |
Jul 22, 2025 | 2,270.00 | 2,290.00 | 2,170.00 | 2,230.00 | - | -1.76% | 44,138 |
Jul 21, 2025 | 2,300.00 | 2,310.00 | 2,260.00 | 2,270.00 | - | -0.44% | 7,925 |
Jul 18, 2025 | 2,280.00 | 2,280.00 | 2,250.00 | 2,280.00 | - | - | 8,345 |
Jul 17, 2025 | 2,315.00 | 2,315.00 | 2,240.00 | 2,280.00 | - | -0.65% | 14,632 |
Jul 16, 2025 | 2,300.00 | 2,320.00 | 2,275.00 | 2,295.00 | - | -0.22% | 10,799 |
Jul 15, 2025 | 2,340.00 | 2,345.00 | 2,285.00 | 2,300.00 | - | -1.71% | 14,702 |
Jul 14, 2025 | 2,320.00 | 2,340.00 | 2,280.00 | 2,340.00 | - | 1.52% | 9,532 |
Jul 11, 2025 | 2,290.00 | 2,320.00 | 2,280.00 | 2,305.00 | - | 0.66% | 8,403 |
Jul 10, 2025 | 2,330.00 | 2,350.00 | 2,260.00 | 2,290.00 | - | -1.72% | 7,082 |
Jul 9, 2025 | 2,305.00 | 2,335.00 | 2,280.00 | 2,330.00 | - | 2.19% | 15,963 |
Jul 8, 2025 | 2,255.00 | 2,390.00 | 2,245.00 | 2,280.00 | - | 0.22% | 26,190 |
Jul 7, 2025 | 2,305.00 | 2,310.00 | 2,245.00 | 2,275.00 | - | -1.73% | 14,022 |
Jul 4, 2025 | 2,315.00 | 2,350.00 | 2,295.00 | 2,315.00 | - | - | 12,014 |
Jul 3, 2025 | 2,315.00 | 2,315.00 | 2,260.00 | 2,315.00 | - | - | 19,470 |
Jul 2, 2025 | 2,410.00 | 2,410.00 | 2,270.00 | 2,315.00 | - | -3.94% | 31,896 |
Jul 1, 2025 | 2,325.00 | 2,420.00 | 2,325.00 | 2,410.00 | - | 3.66% | 19,726 |
Jun 30, 2025 | 2,295.00 | 2,335.00 | 2,290.00 | 2,325.00 | - | 1.53% | 16,604 |
Jun 27, 2025 | 2,290.00 | 2,310.00 | 2,280.00 | 2,290.00 | - | - | 19,268 |
Jun 26, 2025 | 2,360.00 | 2,360.00 | 2,290.00 | 2,290.00 | - | -3.17% | 24,239 |
Jun 25, 2025 | 2,330.00 | 2,415.00 | 2,330.00 | 2,365.00 | - | 0.85% | 26,844 |
Jun 24, 2025 | 2,280.00 | 2,380.00 | 2,280.00 | 2,345.00 | - | 1.96% | 17,525 |
Jun 23, 2025 | 2,335.00 | 2,335.00 | 2,265.00 | 2,300.00 | - | -2.13% | 28,337 |
Jun 20, 2025 | 2,335.00 | 2,370.00 | 2,320.00 | 2,350.00 | - | 0.64% | 19,595 |
Jun 19, 2025 | 2,360.00 | 2,390.00 | 2,330.00 | 2,335.00 | - | -1.06% | 11,619 |